CTCP Khoáng sản Bình Định (bmc)

19.55
-0.35
(-1.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-2.40 -10.76% 1,361,200 -600 -0.0
19.50
22.30
19.55
2 tháng
(2024-09-23) 		-0.80 -3.86% 3,198,700 2,400 0.1
19.50
23.55
19.55
3 tháng
(2024-08-26) 		0 0% 4,389,600 7,400 0.2
19.35
23.55
19.55
6 tháng
(2024-05-27) 		3.30 19.88% 9,950,200 -18,300 -0.4
16.60
23.55
19.55
12 tháng
(2023-11-28) 		6.13 44.51% 17,166,900 -159,300 -3.0
13.58
23.55
19.55
24 tháng
(2022-12-05) 		8.31 71.69% 28,130,300 -169,507 -2.9
10.54
23.55
19.55
36 tháng
(2021-12-08) 		-2.01 -9.19% 49,463,500 -326,789 -7.0
8.29
26.44
19.55
60 tháng
(2019-12-19) 		9.01 82.77% 97,879,990 -1,656,869 -28.5
6.81
28.45
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2009
16.25
 36,460 16.68 16.68 16.25 0 740 0
02/09/2009
16.68
 0 16.68 16.68 16.68 0 0 0
01/09/2009
16.68
 56,670 16.46 16.68 16.36 3,910 0 0
31/08/2009
16.46
 95,170 16.36 16.68 16.36 5,080 0 0
28/08/2009
16.36
 55,080 16.57 16.68 16.04 1,400 2,010 0
27/08/2009
16.57
 47,330 16.25 16.57 16.04 0 470 0
26/08/2009
16.25
 99,490 15.71 16.25 15.61 10 7,970 0
25/08/2009
15.71
 67,400 16.04 16.04 15.61 0 8,010 0
24/08/2009
16.04
 60,900 15.82 16.25 15.93 2,050 50 0
21/08/2009
15.82
 127,050 16.46 16.89 15.82 680 3,660 0
20/08/2009
16.46
 65,800 16.78 16.89 16.46 0 1,200 0
19/08/2009
16.78
 87,070 16.57 17.00 16.46 1,350 1,210 0
18/08/2009
16.57
 117,960 16.68 17.10 16.14 1,200 7,500 0
17/08/2009
16.68
 221,440 17.21 17.21 16.68 22,250 35,400 0
14/08/2009
17.21
 488,340 16.46 17.21 16.89 39,920 32,100 0
13/08/2009
16.46
 51,100 15.71 16.46 16.46 0 29,000 0
12/08/2009
15.71
 71,360 14.97 15.71 15.71 0 25,100 0
11/08/2009
14.97
 62,550 14.32 14.97 14.97 0 30,700 0
10/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
10/08/2009
14.32
 49,600 13.73 14.32 14.11 5,800 4,000 0
07/08/2009
13.73
 41,480 13.51 13.73 13.51 2,310 22,940 0
06/08/2009
13.51
 53,520 13.51 13.94 13.51 1,860 33,880 0
05/08/2009
13.51
 27,510 13.73 13.73 13.51 2,020 23,000 0
04/08/2009
13.73
 49,430 13.73 13.94 13.62 1,050 28,670 0
03/08/2009
13.73
 21,310 13.62 13.83 13.62 200 0 0
31/07/2009
13.62
 19,820 13.62 13.94 13.62 2,230 0 0
30/07/2009
13.62
 14,580 13.62 13.73 13.41 3,350 0 0
29/07/2009
13.62
 27,860 14.04 14.04 13.62 2,080 0 0
28/07/2009
14.04
 46,330 14.68 14.68 14.04 920 0 0
27/07/2009
14.68
 45,570 14.68 14.89 14.57 5,590 3,700 0
24/07/2009
14.68
 59,390 14.04 14.68 14.15 7,020 1,200 0
23/07/2009
14.04
 25,720 13.41 14.04 13.20 4,000 500 0
22/07/2009
13.41
 14,750 13.51 13.62 13.41 6,740 0 0
21/07/2009
13.51
 14,140 13.20 13.51 13.30 0 0 0
20/07/2009
13.20
 27,640 13.51 13.51 12.88 1,110 80 0
17/07/2009
13.51
 11,090 13.73 13.73 13.30 0 0 0
16/07/2009
13.73
 18,270 13.73 14.15 13.51 1,030 0 0
15/07/2009
13.73
 13,180 13.30 13.73 13.30 0 0 0
14/07/2009
13.30
 31,960 13.73 13.83 13.30 2,000 1,380 0
13/07/2009
13.73
 20,510 14.15 14.15 13.73 340 0 0
10/07/2009
14.15
 20,100 14.15 14.15 14.04 7,470 490 0
09/07/2009
14.15
 13,590 14.25 14.25 14.15 0 0 0
08/07/2009
14.25
 18,750 14.36 14.36 14.04 0 350 0
07/07/2009
14.36
 15,910 14.68 14.68 14.36 0 1,000 0
06/07/2009
14.68
 33,600 14.04 14.68 14.25 9,500 1,050 0
03/07/2009
14.04
 16,560 14.04 14.04 13.73 460 0 0
02/07/2009
14.04
 31,900 13.62 14.04 13.41 520 600 0
01/07/2009
13.62
 51,200 14.25 14.25 13.62 4,200 300 0
30/06/2009
14.25
 43,770 14.36 14.57 14.25 500 0 0
29/06/2009
14.36
 21,970 14.68 14.68 14.25 100 4,000 0
26/06/2009
14.68
 23,760 14.57 14.99 14.57 1,000 0 0
25/06/2009
14.57
 48,770 14.99 15.20 14.57 200 130 0
24/06/2009
14.99
 58,470 14.36 14.99 14.78 1,000 0 0
23/06/2009
14.36
 18,390 15.10 15.10 14.36 600 0 0
22/06/2009
15.10
 43,860 15.84 15.84 15.10 2,000 0 0
19/06/2009
15.84
 34,360 16.15 16.15 15.52 100 900 0
18/06/2009
16.15
 98,540 15.52 16.26 15.94 2,000 2,260 0
17/06/2009
15.52
 106,150 14.78 15.52 14.04 5,150 800 0
16/06/2009
14.78
 41,520 15.52 15.52 14.78 200 39,680 0
15/06/2009
15.52
 78,410 16.26 16.26 15.52 1,720 3,010 0
12/06/2009
16.26
 111,070 16.47 17.10 16.26 6,690 3,000 0
11/06/2009
16.47
 128,900 16.79 17.10 16.05 8,400 3,610 0
10/06/2009
16.79
 51,990 17.63 17.63 16.79 8,580 3,480 0
09/06/2009
17.63
 148,010 18.16 18.16 17.32 1,300 9,900 0
08/06/2009
18.16
 70,390 17.32 18.16 17.95 2,000 2,500 0
05/06/2009
17.32
 91,340 16.58 17.32 17.32 2,790 1,920 0
04/06/2009
16.58
 113,500 15.84 16.58 16.26 1,460 100 0
03/06/2009
15.84
 171,460 15.63 16.37 15.10 5,910 50,700 0
02/06/2009
15.63
 141,410 16.05 16.68 15.63 4,900 120 0
01/06/2009
16.05
 71,280 15.63 16.26 15.10 2,100 100 0
29/05/2009
15.63
 119,530 16.37 16.37 15.63 3,750 0 0
28/05/2009
16.37
 142,210 17.21 17.53 16.37 4,240 100 0
27/05/2009
17.21
 208,240 16.47 17.21 16.89 5,500 27,320 0
26/05/2009
16.47
 64,990 15.73 16.47 16.47 1,770 28,280 0
25/05/2009
15.73
 65,010 14.99 15.73 15.73 500 31,030 0
22/05/2009
14.99
 270,290 14.36 14.99 14.57 0 51,010 0
21/05/2009
14.36
 64,950 13.73 14.36 14.36 0 0 0
20/05/2009
13.73
 104,800 13.09 13.73 12.88 46,260 1,500 0
19/05/2009
13.09
 75,240 12.99 13.41 12.99 18,460 5,000 0
18/05/2009
12.99
 27,310 13.09 13.09 12.88 3,510 0 0
15/05/2009
13.09
 29,860 12.67 13.09 12.78 1,000 1,000 0
14/05/2009
12.67
 36,940 13.09 13.09 12.46 0 0 0
13/05/2009
13.09
 50,280 13.20 13.41 13.09 7,990 930 0
12/05/2009
13.20
 34,230 12.99 13.30 12.88 1,700 3,180 0
11/05/2009
12.99
 42,690 12.88 13.20 12.99 5,140 700 0
08/05/2009
12.88
 91,170 13.41 13.41 12.88 0 0 0
07/05/2009
13.41
 80,910 12.78 13.41 12.99 30,100 0 0
06/05/2009
12.78
 47,210 13.41 13.41 12.78 7,640 1,200 0
05/05/2009
13.41
 38,210 12.78 13.41 13.41 11,340 470 0
04/05/2009
12.78
 21,020 12.25 12.78 12.78 380 0 0
29/04/2009
12.25
 48,590 12.35 12.46 11.93 190 500 0
28/04/2009
12.35
 12,570 12.25 12.46 12.04 100 2,560 0
27/04/2009
12.25
 32,750 11.72 12.25 11.72 4,530 1,800 0
24/04/2009
11.72
 32,050 12.04 12.04 11.61 2,650 820 0
23/04/2009
12.04
 23,160 12.67 12.67 12.04 1,460 10,550 0
22/04/2009
12.67
 46,820 12.25 12.78 12.46 1,300 13,300 0
21/04/2009
12.25
 11,740 12.88 12.88 12.25 0 0 0
20/04/2009
12.88
 21,220 13.51 13.51 12.88 500 980 0
17/04/2009
13.51
 34,770 14.15 14.15 13.51 1,500 10,000 0
16/04/2009
14.15
 65,890 13.94 14.57 13.94 0 0 0
15/04/2009
13.94
 50,780 14.57 14.57 13.94 2,800 280 0

Chính sách bảo mật | Điều khoản sử dụng |